La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 607,07 +762,68 (+1,30 %)
ServiceNow, Inc. (NOW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241115C00460000 | 2024-03-13 9:30AM EDT | 460.00 | 361.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NOW241115C00600000 | 2024-04-04 9:31AM EDT | 600.00 | 210.70 | 159.40 | 168.30 | 0.00 | - | 1 | 1 | 48.18% |
| NOW241115C00650000 | 2024-04-03 2:03PM EDT | 650.00 | 165.50 | 125.00 | 131.20 | 0.00 | - | 1 | 3 | 44.22% |
| NOW241115C00660000 | 2024-03-12 3:57PM EDT | 660.00 | 185.00 | 163.30 | 170.20 | 0.00 | - | - | 2 | 65.24% |
| NOW241115C00690000 | 2024-04-09 10:52AM EDT | 690.00 | 151.35 | 100.10 | 104.70 | 0.00 | - | 1 | 2 | 41.59% |
| NOW241115C00700000 | 2024-04-25 2:28PM EDT | 700.00 | 102.50 | 95.10 | 99.30 | +12.00 | +13.26% | 5 | 12 | 41.35% |
| NOW241115C00720000 | 2024-03-27 3:28PM EDT | 720.00 | 117.40 | 84.10 | 88.10 | 0.00 | - | 3 | 3 | 40.44% |
| NOW241115C00740000 | 2024-04-24 3:34PM EDT | 740.00 | 97.00 | 74.50 | 78.10 | 0.00 | - | 20 | 21 | 39.77% |
| NOW241115C00750000 | 2024-04-26 11:33AM EDT | 750.00 | 77.12 | 70.20 | 73.20 | +9.37 | +13.83% | 4 | 145 | 39.37% |
| NOW241115C00760000 | 2024-04-23 3:45PM EDT | 760.00 | 83.25 | 65.40 | 68.80 | 0.00 | - | 2 | 7 | 39.11% |
| NOW241115C00770000 | 2024-03-27 2:19PM EDT | 770.00 | 91.90 | 61.50 | 64.50 | 0.00 | - | 1 | 0 | 38.82% |
| NOW241115C00780000 | 2024-04-22 11:21AM EDT | 780.00 | 58.76 | 57.60 | 60.40 | 0.00 | - | 9 | 12 | 38.55% |
| NOW241115C00790000 | 2024-04-24 11:41AM EDT | 790.00 | 69.00 | 53.80 | 56.70 | 0.00 | - | 1 | 6 | 38.38% |
| NOW241115C00800000 | 2024-04-25 12:35PM EDT | 800.00 | 45.48 | 50.00 | 53.10 | 0.00 | - | 1 | 4 | 38.18% |
| NOW241115C00810000 | 2024-04-26 10:54AM EDT | 810.00 | 52.50 | 47.20 | 49.70 | +9.60 | +22.38% | 1 | 4 | 38.00% |
| NOW241115C00820000 | 2024-03-05 12:49PM EDT | 820.00 | 65.90 | 69.00 | 73.90 | 0.00 | - | 1 | 4 | 50.91% |
| NOW241115C00830000 | 2024-03-13 12:17PM EDT | 830.00 | 86.60 | 68.80 | 71.80 | 0.00 | - | 2 | 4 | 50.61% |
| NOW241115C00840000 | 2024-04-25 11:33AM EDT | 840.00 | 34.00 | 38.00 | 40.50 | 0.00 | - | 1 | 9 | 37.49% |
| NOW241115C00850000 | 2024-04-18 11:35AM EDT | 850.00 | 47.70 | 35.40 | 37.90 | 0.00 | - | 1 | 6 | 37.40% |
| NOW241115C00860000 | 2024-04-25 2:19PM EDT | 860.00 | 32.71 | 32.90 | 35.50 | 0.00 | - | 10 | 12 | 37.35% |
| NOW241115C00880000 | 2024-04-19 10:49AM EDT | 880.00 | 33.60 | 28.10 | 30.40 | 0.00 | - | 3 | 8 | 36.87% |
| NOW241115C00890000 | 2024-04-26 1:41PM EDT | 890.00 | 28.00 | 26.10 | 28.50 | -26.10 | -48.24% | 1 | 9 | 36.88% |
| NOW241115C00900000 | 2024-03-21 3:26PM EDT | 900.00 | 53.70 | 26.60 | 29.60 | 0.00 | - | - | 2 | 38.54% |
| NOW241115C00910000 | 2024-04-24 10:00AM EDT | 910.00 | 32.70 | 22.40 | 24.90 | 0.00 | - | 3 | 19 | 36.83% |
| NOW241115C00960000 | 2024-04-18 3:12PM EDT | 960.00 | 21.80 | 15.20 | 17.40 | 0.00 | - | - | 2 | 36.56% |
| NOW241115C01000000 | 2024-04-17 12:26PM EDT | 1,000.00 | 17.90 | 11.10 | 12.40 | 0.00 | - | 10 | 10 | 35.92% |
| NOW241115C01040000 | 2024-03-25 10:43AM EDT | 1,040.00 | 20.70 | 11.80 | 14.20 | 0.00 | - | 6 | 6 | 40.31% |
| NOW241115C01100000 | 2024-04-22 3:50PM EDT | 1,100.00 | 6.50 | 4.90 | 5.80 | 0.00 | - | 1 | 1 | 35.73% |
| NOW241115C01120000 | 2024-03-11 2:09PM EDT | 1,120.00 | 13.70 | 11.50 | 13.60 | 0.00 | - | 1 | 4 | 45.14% |
| NOW241115C01140000 | 2024-03-11 2:09PM EDT | 1,140.00 | 12.10 | 10.00 | 14.90 | 0.00 | - | 21 | 21 | 47.52% |
| NOW241115C01160000 | 2024-03-15 12:26PM EDT | 1,160.00 | 8.50 | 9.00 | 10.80 | 0.00 | - | 1 | 79 | 44.90% |
Options de ventepour15 novembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| NOW241115P00380000 | 2024-03-27 9:38AM EDT | 380.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 6 | 51 | 54.03% |
| NOW241115P00390000 | 2024-03-05 3:40PM EDT | 390.00 | 4.60 | 1.80 | 4.00 | 0.00 | - | - | 2 | 50.22% |
| NOW241115P00400000 | 2024-04-12 1:14PM EDT | 400.00 | 2.99 | 1.45 | 3.50 | 0.00 | - | 4 | 2 | 47.16% |
| NOW241115P00420000 | 2024-04-12 1:14PM EDT | 420.00 | 3.46 | 2.05 | 4.10 | 0.00 | - | 4 | 2 | 45.23% |
| NOW241115P00440000 | 2024-03-27 12:18PM EDT | 440.00 | 4.25 | 2.80 | 5.00 | 0.00 | - | 1 | 1 | 43.76% |
| NOW241115P00450000 | 2024-04-04 3:26PM EDT | 450.00 | 4.80 | 3.20 | 5.50 | 0.00 | - | 1 | 1 | 43.02% |
| NOW241115P00520000 | 2024-04-12 1:16PM EDT | 520.00 | 9.74 | 8.90 | 10.90 | 0.00 | - | 2 | 4 | 38.65% |
| NOW241115P00540000 | 2024-04-25 10:53AM EDT | 540.00 | 15.65 | 11.10 | 13.10 | 0.00 | - | 1 | 6 | 37.46% |
| NOW241115P00560000 | 2024-04-25 10:53AM EDT | 560.00 | 19.15 | 13.90 | 15.70 | 0.00 | - | 1 | 16 | 36.32% |
| NOW241115P00580000 | 2024-04-26 12:30PM EDT | 580.00 | 17.20 | 17.30 | 19.10 | +0.58 | +3.49% | 1 | 16 | 35.47% |
| NOW241115P00600000 | 2024-04-24 1:57PM EDT | 600.00 | 20.00 | 21.10 | 23.50 | 0.00 | - | 1 | 7 | 34.93% |
| NOW241115P00640000 | 2024-04-22 3:49PM EDT | 640.00 | 35.31 | 31.20 | 33.60 | 0.00 | - | 2 | 5 | 33.39% |
| NOW241115P00650000 | 2024-04-23 9:57AM EDT | 650.00 | 34.20 | 34.30 | 36.70 | 0.00 | - | 2 | 10 | 33.07% |
| NOW241115P00660000 | 2024-04-22 2:21PM EDT | 660.00 | 37.90 | 37.60 | 39.60 | -5.80 | -13.27% | 1 | 51 | 32.55% |
| NOW241115P00680000 | 2024-04-18 2:36PM EDT | 680.00 | 48.50 | 44.80 | 47.40 | 0.00 | - | - | 21 | 32.23% |
| NOW241115P00700000 | 2024-04-24 3:31PM EDT | 700.00 | 49.01 | 52.80 | 55.40 | 0.00 | - | 2 | 2 | 31.57% |
| NOW241115P00710000 | 2024-04-05 12:13PM EDT | 710.00 | 45.80 | 57.10 | 59.70 | 0.00 | - | 1 | 20 | 31.23% |
| NOW241115P00720000 | 2024-03-12 10:07AM EDT | 720.00 | 57.55 | 52.90 | 56.60 | 0.00 | - | 1 | 1 | 27.30% |
| NOW241115P00730000 | 2024-04-24 1:58PM EDT | 730.00 | 60.90 | 66.50 | 69.10 | 0.00 | - | 36 | 52 | 30.59% |
| NOW241115P00740000 | 2024-04-25 10:25AM EDT | 740.00 | 84.28 | 69.70 | 74.20 | 0.00 | - | 1 | 20 | 30.30% |
| NOW241115P00750000 | 2024-04-23 2:51PM EDT | 750.00 | 73.50 | 76.50 | 79.80 | 0.00 | - | 1 | 2 | 30.14% |
| NOW241115P00760000 | 2024-03-20 12:11PM EDT | 760.00 | 76.40 | 90.60 | 97.60 | 0.00 | - | 1 | 72 | 35.56% |
| NOW241115P00770000 | 2024-03-20 11:52AM EDT | 770.00 | 81.10 | 96.40 | 103.50 | 0.00 | - | 6 | 18 | 35.36% |
| NOW241115P00780000 | 2024-04-05 10:03AM EDT | 780.00 | 79.00 | 93.60 | 96.70 | 0.00 | - | 1 | 79 | 29.03% |
| NOW241115P00790000 | 2024-03-12 1:17PM EDT | 790.00 | 82.50 | 81.60 | 86.00 | 0.00 | - | - | 2 | 20.18% |
| NOW241115P00800000 | 2024-04-22 1:49PM EDT | 800.00 | 113.80 | 106.30 | 110.90 | 0.00 | - | 3 | 14 | 29.17% |
| NOW241115P00810000 | 2024-03-12 11:45AM EDT | 810.00 | 93.00 | 95.10 | 99.80 | 0.00 | - | - | 2 | 19.22% |
| NOW241115P00860000 | 2024-04-19 2:45PM EDT | 860.00 | 166.50 | 148.90 | 155.10 | 0.00 | - | 2 | 1 | 28.00% |
